Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 84.91 | 85.29 | 83.75 | 83.95 | 30,529 | -0.07(-0.08%) |
Sep 28, 2023 | 83.07 | 84.59 | 82.91 | 84.02 | 20,472 | +0.86(+1.03%) |
Sep 27, 2023 | 81.87 | 83.52 | 81.87 | 83.16 | 53,790 | +1.81(+2.22%) |
Sep 26, 2023 | 81.97 | 82.41 | 81.21 | 81.36 | 30,064 | -0.93(-1.13%) |
Sep 25, 2023 | 81.08 | 82.39 | 82.14 | 82.28 | 187,456 | +0.66(+0.81%) |
Sep 22, 2023 | 82.19 | 82.44 | 81.63 | 81.63 | 24,287 | -0.08(-0.10%) |
Sep 21, 2023 | 83.00 | 83.00 | 81.71 | 81.71 | 23,938 | -2.32(-2.76%) |
Sep 20, 2023 | 85.49 | 85.96 | 84.02 | 84.02 | 40,855 | -1.30(-1.52%) |
Sep 19, 2023 | 85.59 | 85.59 | 84.42 | 85.32 | 35,825 | -0.43(-0.50%) |
Sep 18, 2023 | 85.65 | 86.35 | 85.61 | 85.75 | 49,456 | -0.15(-0.17%) |
Sep 15, 2023 | 86.63 | 86.63 | 85.69 | 85.90 | 125,364 | -1.18(-1.36%) |
Sep 14, 2023 | 87.21 | 87.29 | 86.45 | 87.08 | 15,541 | +0.35(+0.41%) |
Sep 13, 2023 | 87.32 | 87.43 | 86.40 | 86.73 | 31,425 | -0.69(-0.79%) |
Sep 12, 2023 | 88.19 | 88.83 | 87.42 | 87.42 | 41,881 | -1.33(-1.50%) |
Sep 11, 2023 | 88.42 | 88.76 | 88.15 | 88.75 | 14,762 | +0.95(+1.08%) |
Sep 08, 2023 | 88.01 | 88.28 | 87.54 | 87.80 | 23,514 | +0.16(+0.18%) |
Sep 07, 2023 | 87.18 | 87.80 | 86.54 | 87.64 | 28,097 | -0.35(-0.40%) |
Sep 06, 2023 | 88.32 | 88.88 | 87.54 | 87.99 | 27,836 | -0.39(-0.44%) |
Sep 05, 2023 | 89.00 | 89.00 | 88.06 | 88.38 | 43,551 | -0.36(-0.41%) |
Sep 01, 2023 | 88.92 | 89.21 | 88.47 | 88.74 | 56,124 | +0.54(+0.61%) |
Aug 31, 2023 | 88.10 | 88.74 | 88.06 | 88.20 | 26,101 | +0.38(+0.43%) |
Aug 30, 2023 | 87.03 | 88.11 | 87.00 | 87.82 | 27,490 | +0.61(+0.70%) |
Aug 29, 2023 | 85.09 | 87.21 | 85.09 | 87.21 | 38,619 | +2.01(+2.36%) |
Aug 28, 2023 | 84.87 | 85.65 | 84.87 | 85.20 | 21,607 | +0.79(+0.93%) |
Aug 25, 2023 | 84.31 | 84.96 | 83.28 | 84.41 | 32,710 | +0.44(+0.52%) |
Aug 24, 2023 | 85.91 | 86.11 | 83.97 | 83.97 | 26,720 | -1.66(-1.94%) |
Aug 23, 2023 | 84.33 | 85.99 | 84.33 | 85.63 | 61,749 | +1.29(+1.52%) |
Aug 22, 2023 | 84.79 | 84.91 | 84.12 | 84.35 | 25,486 | +0.25(+0.30%) |
Aug 21, 2023 | 84.28 | 84.45 | 83.41 | 84.09 | 43,564 | +0.32(+0.38%) |
Aug 18, 2023 | 82.45 | 84.11 | 82.45 | 83.77 | 28,033 | +0.28(+0.34%) |
Aug 17, 2023 | 85.29 | 85.29 | 83.45 | 83.49 | 24,047 | -1.42(-1.67%) |
Aug 16, 2023 | 85.75 | 85.99 | 84.91 | 84.91 | 66,011 | -1.10(-1.28%) |
Aug 15, 2023 | 87.04 | 87.04 | 85.82 | 86.01 | 19,804 | -1.49(-1.70%) |
Aug 14, 2023 | 86.58 | 87.50 | 86.31 | 87.50 | 15,414 | +0.58(+0.67%) |
Aug 11, 2023 | 87.08 | 87.31 | 86.71 | 86.92 | 35,451 | -0.76(-0.87%) |
Aug 10, 2023 | 88.58 | 89.17 | 87.40 | 87.68 | 20,436 | -0.28(-0.32%) |
Aug 09, 2023 | 89.47 | 89.47 | 87.84 | 87.96 | 21,458 | -1.54(-1.72%) |
Aug 08, 2023 | 89.56 | 89.56 | 88.36 | 89.50 | 106,373 | -1.14(-1.26%) |
Aug 07, 2023 | 90.91 | 90.91 | 89.96 | 90.64 | 33,048 | +0.26(+0.29%) |
Aug 04, 2023 | 91.63 | 91.72 | 90.31 | 90.38 | 61,701 | -1.10(-1.21%) |
Aug 03, 2023 | 91.31 | 92.10 | 91.31 | 91.48 | 21,907 | -0.27(-0.29%) |
Aug 02, 2023 | 92.48 | 92.83 | 90.95 | 91.75 | 156,007 | -2.03(-2.16%) |
Aug 01, 2023 | 94.10 | 94.10 | 93.48 | 93.77 | 50,394 | -1.57(-1.64%) |
Jul 31, 2023 | 93.70 | 95.34 | 93.68 | 95.34 | 30,042 | +2.74(+2.96%) |
Jul 28, 2023 | 91.36 | 92.78 | 91.36 | 92.60 | 46,928 | +2.26(+2.50%) |
Jul 27, 2023 | 92.02 | 92.28 | 90.03 | 90.35 | 70,053 | -0.61(-0.67%) |
Jul 26, 2023 | 90.28 | 91.16 | 90.25 | 90.96 | 126,207 | +0.09(+0.10%) |
Jul 25, 2023 | 90.62 | 91.36 | 90.62 | 90.87 | 35,399 | +0.40(+0.44%) |
Jul 24, 2023 | 91.35 | 91.59 | 90.17 | 90.47 | 26,199 | -0.91(-0.99%) |
Jul 21, 2023 | 91.76 | 92.30 | 91.02 | 91.38 | 34,382 | +0.28(+0.31%) |
Jul 20, 2023 | 92.10 | 92.10 | 90.96 | 91.10 | 94,580 | -1.85(-1.99%) |
Jul 19, 2023 | 94.01 | 94.11 | 92.57 | 92.94 | 28,273 | -1.26(-1.34%) |
Jul 18, 2023 | 92.86 | 94.35 | 92.86 | 94.20 | 165,196 | +1.38(+1.49%) |
Jul 17, 2023 | 90.98 | 93.08 | 90.98 | 92.82 | 88,130 | +1.59(+1.74%) |
Jul 14, 2023 | 92.37 | 92.63 | 91.08 | 91.24 | 68,657 | -1.09(-1.18%) |
Jul 13, 2023 | 91.64 | 92.56 | 91.58 | 92.32 | 17,755 | +1.54(+1.69%) |
Jul 12, 2023 | 91.58 | 91.58 | 90.29 | 90.79 | 18,330 | +0.41(+0.45%) |
Jul 11, 2023 | 88.80 | 90.40 | 88.67 | 90.38 | 126,075 | +1.70(+1.92%) |
Jul 10, 2023 | 86.85 | 88.72 | 86.85 | 88.68 | 35,247 | +1.88(+2.16%) |
Jul 07, 2023 | 86.11 | 87.60 | 86.11 | 86.80 | 19,432 | +0.72(+0.84%) |
Jul 06, 2023 | 86.59 | 86.59 | 85.27 | 86.08 | 30,446 | -1.54(-1.76%) |
Jul 05, 2023 | 88.01 | 88.01 | 87.43 | 87.62 | 19,766 | -0.84(-0.95%) |